Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 14.75 | 15.99 | 14.60 | 15.99 | 1,163,062 | +1.04(+6.98%) |
Sep 29, 2015 | 14.60 | 15.74 | 14.50 | 14.95 | 887,456 | +0.50(+3.44%) |
Sep 28, 2015 | 15.09 | 15.14 | 14.40 | 14.45 | 625,714 | -1.14(-7.32%) |
Sep 25, 2015 | 15.44 | 16.04 | 15.14 | 15.59 | 842,402 | -0.30(-1.88%) |
Sep 24, 2015 | 14.75 | 15.89 | 14.55 | 15.89 | 1,056,297 | +1.54(+10.73%) |
Sep 23, 2015 | 14.85 | 15.00 | 14.25 | 14.35 | 578,761 | -0.25(-1.70%) |
Sep 22, 2015 | 14.90 | 14.90 | 14.30 | 14.60 | 983,291 | -0.65(-4.23%) |
Sep 21, 2015 | 15.49 | 15.74 | 14.95 | 15.24 | 1,041,175 | -0.50(-3.15%) |
Sep 18, 2015 | 15.39 | 15.94 | 14.75 | 15.74 | 3,072,114 | +0.74(+4.97%) |
Sep 17, 2015 | 14.20 | 15.24 | 14.05 | 15.00 | 1,394,204 | +0.65(+4.50%) |
Sep 16, 2015 | 13.31 | 14.40 | 13.21 | 14.35 | 802,461 | +1.39(+10.73%) |
Sep 15, 2015 | 13.11 | 13.61 | 12.89 | 12.96 | 722,025 | -0.15(-1.14%) |
Sep 14, 2015 | 13.36 | 13.65 | 12.86 | 13.11 | 791,223 | -0.50(-3.65%) |
Sep 11, 2015 | 13.21 | 13.61 | 12.17 | 13.61 | 1,796,467 | +0.35(+2.62%) |
Sep 10, 2015 | 13.75 | 13.95 | 13.21 | 13.26 | 780,986 | -0.30(-2.20%) |
Sep 09, 2015 | 13.58 | 14.08 | 13.46 | 13.56 | 1,139,106 | -0.20(-1.44%) |
Sep 08, 2015 | 13.80 | 14.35 | 13.57 | 13.75 | 629,257 | +0.10(+0.73%) |
Sep 04, 2015 | 13.61 | 13.65 | 13.65 | 13.65 | 849,378 | -0.10(-0.72%) |
Sep 03, 2015 | 13.85 | 14.80 | 13.70 | 13.75 | 722,740 | -0.45(-3.15%) |
Sep 02, 2015 | 14.45 | 14.70 | 13.61 | 14.20 | 973,863 | -0.25(-1.72%) |
Sep 01, 2015 | 14.85 | 15.49 | 14.45 | 14.45 | 882,001 | -0.45(-3.00%) |
Aug 31, 2015 | 14.80 | 15.14 | 14.55 | 14.90 | 987,300 | -0.30(-1.96%) |
Aug 28, 2015 | 14.95 | 15.57 | 14.70 | 15.19 | 1,448,713 | +0.30(+2.00%) |
Aug 27, 2015 | 14.70 | 15.12 | 14.20 | 14.90 | 1,670,935 | +0.60(+4.17%) |
Aug 26, 2015 | 14.65 | 14.70 | 13.51 | 14.30 | 1,308,523 | -0.45(-3.03%) |
Aug 25, 2015 | 16.14 | 16.29 | 14.62 | 14.75 | 1,514,875 | -0.79(-5.11%) |
Aug 24, 2015 | 15.84 | 16.93 | 15.39 | 15.54 | 1,354,290 | -1.29(-7.67%) |
Aug 21, 2015 | 18.27 | 18.67 | 16.73 | 16.83 | 1,770,516 | -2.98(-15.04%) |
Aug 20, 2015 | 19.66 | 20.16 | 19.61 | 19.81 | 705,531 | +0.55(+2.84%) |
Aug 19, 2015 | 19.37 | 19.81 | 17.88 | 19.27 | 2,013,761 | -1.54(-7.40%) |
Aug 18, 2015 | 20.36 | 21.00 | 20.06 | 20.80 | 869,781 | +0.20(+0.96%) |
Aug 17, 2015 | 20.06 | 20.80 | 19.69 | 20.61 | 1,262,049 | +1.14(+5.87%) |
Aug 14, 2015 | 19.76 | 20.41 | 19.37 | 19.46 | 1,361,193 | +0.55(+2.89%) |
Aug 13, 2015 | 19.71 | 20.31 | 18.67 | 18.92 | 1,187,560 | -1.19(-5.93%) |
Aug 12, 2015 | 19.32 | 20.16 | 18.97 | 20.11 | 1,380,300 | +1.39(+7.41%) |
Aug 11, 2015 | 18.13 | 18.82 | 17.34 | 18.72 | 1,316,165 | +0.74(+4.13%) |
Aug 10, 2015 | 16.64 | 18.03 | 16.05 | 17.98 | 1,007,753 | +1.54(+9.34%) |
Aug 07, 2015 | 16.05 | 16.69 | 15.95 | 16.44 | 1,045,708 | +0.40(+2.47%) |
Aug 06, 2015 | 16.00 | 16.35 | 15.60 | 16.05 | 820,093 | +0.20(+1.25%) |
Aug 05, 2015 | 16.54 | 16.69 | 15.73 | 15.85 | 610,100 | -0.54(-3.32%) |
Aug 04, 2015 | 16.79 | 17.04 | 16.15 | 16.39 | 843,177 | -0.30(-1.78%) |
Aug 03, 2015 | 17.04 | 17.44 | 16.39 | 16.69 | 610,648 | -0.35(-2.03%) |
Jul 31, 2015 | 16.10 | 17.19 | 15.75 | 17.04 | 1,120,191 | +1.63(+10.61%) |
Jul 30, 2015 | 15.85 | 15.85 | 15.31 | 15.40 | 709,098 | -0.89(-5.47%) |
Jul 29, 2015 | 15.90 | 16.30 | 15.31 | 16.30 | 853,246 | +0.40(+2.49%) |
Jul 28, 2015 | 16.05 | 16.39 | 15.75 | 15.90 | 780,968 | +0.00(+0.00%) |
Jul 27, 2015 | 16.30 | 17.14 | 15.65 | 15.90 | 1,132,754 | -0.45(-2.73%) |
Jul 24, 2015 | 15.21 | 16.59 | 14.96 | 16.35 | 1,328,436 | +0.69(+4.43%) |
Jul 23, 2015 | 16.54 | 16.64 | 15.45 | 15.65 | 895,924 | -0.64(-3.95%) |
Jul 22, 2015 | 15.85 | 16.92 | 15.65 | 16.30 | 823,343 | +0.10(+0.61%) |
Jul 21, 2015 | 16.15 | 17.09 | 16.10 | 16.20 | 831,986 | +0.25(+1.55%) |
Jul 20, 2015 | 15.95 | 16.54 | 15.85 | 15.95 | 1,576,414 | -0.89(-5.29%) |
Jul 17, 2015 | 18.08 | 18.28 | 16.69 | 16.84 | 820,322 | -1.58(-8.60%) |
Jul 16, 2015 | 17.78 | 18.67 | 17.63 | 18.43 | 615,326 | +0.64(+3.62%) |
Jul 15, 2015 | 18.67 | 18.67 | 17.78 | 17.78 | 510,442 | -1.04(-5.53%) |
Jul 14, 2015 | 18.52 | 19.27 | 18.48 | 18.82 | 362,583 | +0.30(+1.60%) |
Jul 13, 2015 | 18.82 | 18.97 | 18.23 | 18.52 | 820,893 | -0.54(-2.86%) |
Jul 10, 2015 | 19.17 | 19.27 | 18.67 | 19.07 | 670,162 | -0.10(-0.52%) |
Jul 09, 2015 | 20.11 | 20.11 | 19.07 | 19.17 | 566,749 | -0.59(-3.01%) |
Jul 08, 2015 | 19.91 | 20.16 | 19.66 | 19.76 | 306,283 | +0.00(+0.00%) |
Jul 07, 2015 | 20.01 | 20.26 | 19.66 | 19.76 | 906,457 | -0.69(-3.39%) |
Jul 06, 2015 | 20.06 | 20.80 | 19.96 | 20.46 | 666,278 | +0.20(+0.98%) |
Jul 02, 2015 | 20.01 | 20.26 | 20.26 | 20.26 | 551,404 | +0.40(+2.00%) |